Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240816C00180000 | 2024-06-21 1:40PM EDT | 180.00 | 65.66 | 61.80 | 65.00 | 0.00 | - | 1 | 1 | 62.98% |
| MAR240816C00210000 | 2024-06-03 12:27PM EDT | 210.00 | 22.30 | 32.80 | 35.90 | 0.00 | - | 1 | 2 | 41.31% |
| MAR240816C00220000 | 2024-06-25 11:21AM EDT | 220.00 | 28.10 | 24.40 | 26.80 | +0.24 | +0.86% | 8 | 63 | 35.73% |
| MAR240816C00230000 | 2024-06-26 10:43AM EDT | 230.00 | 16.01 | 17.20 | 18.50 | -3.34 | -17.26% | 2 | 65 | 31.33% |
| MAR240816C00240000 | 2024-06-26 1:54PM EDT | 240.00 | 10.50 | 10.40 | 10.80 | -2.35 | -18.29% | 21 | 310 | 26.12% |
| MAR240816C00250000 | 2024-06-26 10:38AM EDT | 250.00 | 5.00 | 5.60 | 5.90 | -2.75 | -35.48% | 1 | 555 | 24.70% |
| MAR240816C00260000 | 2024-06-26 11:17AM EDT | 260.00 | 2.35 | 2.60 | 2.75 | -1.45 | -38.16% | 2 | 205 | 23.50% |
| MAR240816C00270000 | 2024-06-26 10:58AM EDT | 270.00 | 0.95 | 1.00 | 1.20 | -0.60 | -38.71% | 13 | 169 | 23.24% |
| MAR240816C00280000 | 2024-06-24 2:54PM EDT | 280.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 1 | 17 | 23.85% |
| MAR240816C00300000 | 2024-05-24 2:57PM EDT | 300.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 34.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAR240816P00190000 | 2024-06-24 2:07PM EDT | 190.00 | 0.33 | 0.10 | 0.55 | 0.00 | - | 1 | 3 | 37.87% |
| MAR240816P00200000 | 2024-06-25 11:02AM EDT | 200.00 | 0.36 | 0.45 | 0.70 | -0.31 | -46.27% | 1 | 159 | 32.81% |
| MAR240816P00210000 | 2024-06-25 1:34PM EDT | 210.00 | 0.75 | 0.80 | 0.90 | -0.02 | -2.60% | 9 | 20 | 27.64% |
| MAR240816P00220000 | 2024-06-26 10:59AM EDT | 220.00 | 1.85 | 1.60 | 1.70 | +0.55 | +42.31% | 4 | 56 | 24.98% |
| MAR240816P00230000 | 2024-06-26 12:46PM EDT | 230.00 | 3.40 | 3.20 | 3.50 | +0.80 | +30.77% | 10 | 122 | 23.35% |
| MAR240816P00240000 | 2024-06-26 10:51AM EDT | 240.00 | 7.50 | 6.30 | 6.60 | +2.00 | +36.36% | 14 | 195 | 21.47% |
| MAR240816P00250000 | 2024-06-25 3:05PM EDT | 250.00 | 9.90 | 11.40 | 11.70 | 0.00 | - | 17 | 42 | 19.87% |
| MAR240816P00260000 | 2024-06-11 9:31AM EDT | 260.00 | 27.01 | 17.80 | 19.70 | 0.00 | - | - | 1 | 21.55% |
© 2024 Yahoo. All rights reserved.